`
[--[65.84.65.76]--]
MRF
Mrf Ltd

123509.9 559.30 (0.45%)

Back to Option Chain


Historical option data for MRF

21 Nov 2024 04:11 PM IST
MRF 28NOV2024 131000 CE
Delta: 0.06
Vega: 19.07
Theta: -36.79
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 123509.90 101.45 6.95 25.65 91 -3 186
20 Nov 122950.60 94.5 0.00 23.75 119 18 189
19 Nov 122950.60 94.5 33.50 23.75 119 18 189
18 Nov 120861.10 61 -36.05 24.89 18 -3 172
14 Nov 120551.75 97.05 -19.00 23.27 8 -1 175
13 Nov 120483.70 116.05 -45.00 22.98 16 -4 176
12 Nov 120924.15 161.05 -138.95 23.19 211 121 180
11 Nov 123045.60 300 105.90 22.31 132 50 59
8 Nov 119354.30 194.1 -5205.90 24.90 11 9 10
7 Nov 121025.95 5400 0.00 0.00 0 0 0
6 Nov 121613.55 5400 0.00 0.00 0 0 0
5 Nov 119530.15 5400 0.00 0.00 0 0 0
4 Nov 120876.75 5400 0.00 0.00 0 0 0
1 Nov 123330.30 5400 0.00 0.00 0 0 0
31 Oct 122524.45 5400 0.00 - 0 0 0
30 Oct 121989.35 5400 0.00 - 0 0 0
29 Oct 122507.85 5400 0.00 - 0 0 0
28 Oct 123090.95 5400 0.00 - 0 0 1
25 Oct 122751.80 5400 0.00 - 0 0 1
24 Oct 124131.20 5400 0.00 - 0 0 1
23 Oct 125493.95 5400 0.00 - 0 0 1
22 Oct 126407.25 5400 0.00 - 0 0 0
21 Oct 128242.95 5400 0.00 - 0 0 0
18 Oct 129444.65 5400 0.00 - 0 0 0
16 Oct 130493.80 5400 0.00 - 0 0 0
15 Oct 131027.25 5400 0.00 - 0 0 1
14 Oct 131913.30 5400 -4901.90 - 1 0 0
11 Oct 132197.59 10301.9 0.00 - 0 0 0
10 Oct 132214.45 10301.9 0.00 - 0 0 0
9 Oct 132583.30 10301.9 0.00 - 0 0 0
8 Oct 132140.20 10301.9 0.00 - 0 0 0
7 Oct 131237.84 10301.9 0.00 - 0 0 0
4 Oct 133408.75 10301.9 10301.90 - 0 0 0
3 Oct 136104.34 0 0.00 - 0 0 0
20 Sept 135934.41 0 0.00 - 0 0 0
18 Sept 134242.70 0 0.00 - 0 0 0
17 Sept 135219.20 0 0.00 - 0 0 0
12 Sept 135962.25 0 0.00 - 0 0 0
11 Sept 135345.95 0 0.00 - 0 0 0
10 Sept 135759.41 0 0.00 - 0 0 0
9 Sept 133979.30 0 0.00 - 0 0 0
6 Sept 134260.75 0 0.00 - 0 0 0
4 Sept 135326.91 0 0.00 - 0 0 0
3 Sept 134419.00 0 0.00 - 0 0 0
2 Sept 134195.25 0 - 0 0 0


For Mrf Ltd - strike price 131000 expiring on 28NOV2024

Delta for 131000 CE is 0.06

Historical price for 131000 CE is as follows

On 21 Nov MRF was trading at 123509.90. The strike last trading price was 101.45, which was 6.95 higher than the previous day. The implied volatity was 25.65, the open interest changed by -3 which decreased total open position to 186


On 20 Nov MRF was trading at 122950.60. The strike last trading price was 94.5, which was 0.00 lower than the previous day. The implied volatity was 23.75, the open interest changed by 18 which increased total open position to 189


On 19 Nov MRF was trading at 122950.60. The strike last trading price was 94.5, which was 33.50 higher than the previous day. The implied volatity was 23.75, the open interest changed by 18 which increased total open position to 189


On 18 Nov MRF was trading at 120861.10. The strike last trading price was 61, which was -36.05 lower than the previous day. The implied volatity was 24.89, the open interest changed by -3 which decreased total open position to 172


On 14 Nov MRF was trading at 120551.75. The strike last trading price was 97.05, which was -19.00 lower than the previous day. The implied volatity was 23.27, the open interest changed by -1 which decreased total open position to 175


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 116.05, which was -45.00 lower than the previous day. The implied volatity was 22.98, the open interest changed by -4 which decreased total open position to 176


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 161.05, which was -138.95 lower than the previous day. The implied volatity was 23.19, the open interest changed by 121 which increased total open position to 180


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 300, which was 105.90 higher than the previous day. The implied volatity was 22.31, the open interest changed by 50 which increased total open position to 59


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 194.1, which was -5205.90 lower than the previous day. The implied volatity was 24.90, the open interest changed by 9 which increased total open position to 10


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Nov MRF was trading at 123330.30. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 31 Oct MRF was trading at 122524.45. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct MRF was trading at 121989.35. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct MRF was trading at 122507.85. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct MRF was trading at 123090.95. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct MRF was trading at 122751.80. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct MRF was trading at 124131.20. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct MRF was trading at 125493.95. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct MRF was trading at 126407.25. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct MRF was trading at 128242.95. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct MRF was trading at 129444.65. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct MRF was trading at 130493.80. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct MRF was trading at 131027.25. The strike last trading price was 5400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct MRF was trading at 131913.30. The strike last trading price was 5400, which was -4901.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct MRF was trading at 132197.59. The strike last trading price was 10301.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct MRF was trading at 132214.45. The strike last trading price was 10301.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct MRF was trading at 132583.30. The strike last trading price was 10301.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct MRF was trading at 132140.20. The strike last trading price was 10301.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct MRF was trading at 131237.84. The strike last trading price was 10301.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct MRF was trading at 133408.75. The strike last trading price was 10301.9, which was 10301.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct MRF was trading at 136104.34. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept MRF was trading at 135934.41. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept MRF was trading at 134242.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept MRF was trading at 135219.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept MRF was trading at 135962.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept MRF was trading at 135345.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept MRF was trading at 135759.41. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept MRF was trading at 133979.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept MRF was trading at 134260.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept MRF was trading at 135326.91. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept MRF was trading at 134419.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept MRF was trading at 134195.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MRF 28NOV2024 131000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 123509.90 4524.6 0.00 - 0 0 0
20 Nov 122950.60 4524.6 0.00 - 0 0 0
19 Nov 122950.60 4524.6 0.00 - 0 0 0
18 Nov 120861.10 4524.6 0.00 - 0 0 0
14 Nov 120551.75 4524.6 0.00 - 0 0 0
13 Nov 120483.70 4524.6 0.00 - 0 0 0
12 Nov 120924.15 4524.6 0.00 - 0 0 0
11 Nov 123045.60 4524.6 0.00 - 0 0 0
8 Nov 119354.30 4524.6 0.00 - 0 0 0
7 Nov 121025.95 4524.6 0.00 - 0 0 0
6 Nov 121613.55 4524.6 0.00 - 0 0 0
5 Nov 119530.15 4524.6 0.00 - 0 0 0
4 Nov 120876.75 4524.6 0.00 - 0 0 0
1 Nov 123330.30 4524.6 0.00 - 0 0 0
31 Oct 122524.45 4524.6 0.00 - 0 0 0
30 Oct 121989.35 4524.6 0.00 - 0 0 0
29 Oct 122507.85 4524.6 0.00 - 0 0 0
28 Oct 123090.95 4524.6 0.00 - 0 0 0
25 Oct 122751.80 4524.6 0.00 - 0 0 0
24 Oct 124131.20 4524.6 0.00 - 0 0 0
23 Oct 125493.95 4524.6 0.00 - 0 0 0
22 Oct 126407.25 4524.6 0.00 - 0 0 0
21 Oct 128242.95 4524.6 0.00 - 0 0 0
18 Oct 129444.65 4524.6 0.00 - 0 0 0
16 Oct 130493.80 4524.6 0.00 - 0 0 0
15 Oct 131027.25 4524.6 0.00 - 0 0 0
14 Oct 131913.30 4524.6 0.00 - 0 0 0
11 Oct 132197.59 4524.6 0.00 - 0 0 0
10 Oct 132214.45 4524.6 0.00 - 0 0 0
9 Oct 132583.30 4524.6 0.00 - 0 0 0
8 Oct 132140.20 4524.6 0.00 - 0 0 0
7 Oct 131237.84 4524.6 4524.60 - 0 0 0
4 Oct 133408.75 0 0.00 - 0 0 0
3 Oct 136104.34 0 0.00 - 0 0 0
20 Sept 135934.41 0 0.00 - 0 0 0
18 Sept 134242.70 0 0.00 - 0 0 0
17 Sept 135219.20 0 0.00 - 0 0 0
12 Sept 135962.25 0 0.00 - 0 0 0
11 Sept 135345.95 0 0.00 - 0 0 0
10 Sept 135759.41 0 0.00 - 0 0 0
9 Sept 133979.30 0 0.00 - 0 0 0
6 Sept 134260.75 0 0.00 - 0 0 0
4 Sept 135326.91 0 0.00 - 0 0 0
3 Sept 134419.00 0 0.00 - 0 0 0
2 Sept 134195.25 0 - 0 0 0


For Mrf Ltd - strike price 131000 expiring on 28NOV2024

Delta for 131000 PE is -

Historical price for 131000 PE is as follows

On 21 Nov MRF was trading at 123509.90. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov MRF was trading at 122950.60. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Nov MRF was trading at 122950.60. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Nov MRF was trading at 120861.10. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Nov MRF was trading at 120551.75. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Nov MRF was trading at 120483.70. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Nov MRF was trading at 120924.15. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Nov MRF was trading at 123045.60. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Nov MRF was trading at 119354.30. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Nov MRF was trading at 121025.95. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Nov MRF was trading at 121613.55. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Nov MRF was trading at 119530.15. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Nov MRF was trading at 120876.75. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Nov MRF was trading at 123330.30. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 31 Oct MRF was trading at 122524.45. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct MRF was trading at 121989.35. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct MRF was trading at 122507.85. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct MRF was trading at 123090.95. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct MRF was trading at 122751.80. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct MRF was trading at 124131.20. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct MRF was trading at 125493.95. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct MRF was trading at 126407.25. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct MRF was trading at 128242.95. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct MRF was trading at 129444.65. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct MRF was trading at 130493.80. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct MRF was trading at 131027.25. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct MRF was trading at 131913.30. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct MRF was trading at 132197.59. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct MRF was trading at 132214.45. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct MRF was trading at 132583.30. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct MRF was trading at 132140.20. The strike last trading price was 4524.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct MRF was trading at 131237.84. The strike last trading price was 4524.6, which was 4524.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct MRF was trading at 133408.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct MRF was trading at 136104.34. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept MRF was trading at 135934.41. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept MRF was trading at 134242.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept MRF was trading at 135219.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept MRF was trading at 135962.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept MRF was trading at 135345.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept MRF was trading at 135759.41. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept MRF was trading at 133979.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept MRF was trading at 134260.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept MRF was trading at 135326.91. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept MRF was trading at 134419.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept MRF was trading at 134195.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to